Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios and Matheson Analytics Inc (NQ: HMNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.410 7.680 6.290 6.900 1,420,582 +0.46(+7.14%)
Oct 28, 2016 6.400 6.670 6.110 6.440 151,207 -0.16(-2.42%)
Oct 27, 2016 7.250 8.040 6.360 6.600 898,698 -0.72(-9.84%)
Oct 26, 2016 6.740 8.200 6.692 7.320 640,239 +0.21(+2.95%)
Oct 25, 2016 9.510 9.761 6.710 7.110 694,550 -2.69(-27.45%)
Oct 24, 2016 9.220 11.90 9.220 9.800 1,434,100 -0.10(-1.01%)
Oct 21, 2016 5.850 13.15 5.823 9.900 5,382,309 +4.29(+76.47%)
Oct 20, 2016 5.520 5.790 5.350 5.610 47,900 -0.13(-2.26%)
Oct 19, 2016 5.970 6.188 5.610 5.740 27,134 -0.26(-4.33%)
Oct 18, 2016 6.580 6.650 5.920 6.000 35,919 -0.36(-5.66%)
Oct 17, 2016 6.890 6.890 6.020 6.360 55,018 -0.68(-9.66%)
Oct 14, 2016 7.430 7.430 6.610 7.040 18,667 -0.45(-6.01%)
Oct 13, 2016 7.240 7.490 7.210 7.490 8,531 +0.19(+2.60%)
Oct 12, 2016 7.290 7.560 7.200 7.300 5,468 -0.01(-0.14%)
Oct 11, 2016 7.660 7.890 7.300 7.310 17,219 -0.20(-2.66%)
Oct 10, 2016 7.370 7.660 7.370 7.510 6,507 -0.04(-0.53%)
Oct 07, 2016 7.530 7.620 7.410 7.550 20,239 +0.03(+0.40%)
Oct 06, 2016 8.190 8.240 7.520 7.520 61,163 -0.38(-4.81%)
Oct 05, 2016 8.330 8.330 7.490 7.900 91,790 -0.26(-3.19%)
Oct 04, 2016 8.170 8.420 8.010 8.160 7,657 -0.02(-0.24%)
Oct 03, 2016 8.320 8.550 7.950 8.180 18,755 +0.04(+0.49%)
Sep 30, 2016 8.340 8.470 8.100 8.140 10,272 -0.16(-1.99%)
Sep 29, 2016 8.210 8.490 8.210 8.305 24,081 -0.04(-0.54%)
Sep 28, 2016 9.280 9.470 8.110 8.350 98,904 -0.63(-7.02%)
Sep 27, 2016 8.340 9.500 8.240 8.980 78,579 +0.63(+7.54%)
Sep 26, 2016 8.710 9.480 8.350 8.350 30,395 -0.25(-2.91%)
Sep 23, 2016 8.800 9.640 8.460 8.600 42,479 +0.01(+0.12%)
Sep 22, 2016 8.350 9.480 8.350 8.590 85,159 +0.26(+3.12%)
Sep 21, 2016 8.159 8.500 8.114 8.330 4,253 +0.33(+4.12%)
Sep 20, 2016 8.460 8.460 8.000 8.000 1,109 -0.50(-5.88%)
Sep 19, 2016 8.280 8.690 8.000 8.500 22,522 +0.22(+2.66%)
Sep 16, 2016 8.530 8.790 8.110 8.280 24,086 -0.35(-4.06%)
Sep 15, 2016 8.730 9.020 8.530 8.630 37,953 -0.02(-0.23%)
Sep 14, 2016 9.240 9.330 8.570 8.650 31,556 -0.31(-3.46%)
Sep 13, 2016 9.340 9.460 8.700 8.960 25,216 -0.34(-3.66%)
Sep 12, 2016 8.920 9.300 8.776 9.300 42,608 +0.17(+1.86%)
Sep 09, 2016 9.629 9.810 9.020 9.130 23,815 -0.51(-5.29%)
Sep 08, 2016 9.900 10.24 9.100 9.640 41,477 -0.36(-3.60%)
Sep 07, 2016 9.700 10.69 8.790 10.00 78,556 +0.54(+5.71%)
Sep 06, 2016 9.051 9.681 9.000 9.460 55,847 +0.44(+4.88%)
Sep 02, 2016 9.000 9.020 9.020 9.020 27,600 +0.01(+0.11%)
Sep 01, 2016 9.294 9.301 8.580 9.010 11,277 -0.21(-2.28%)
Aug 31, 2016 9.350 9.990 9.100 9.220 36,294 -0.13(-1.39%)
Aug 30, 2016 10.00 10.23 9.250 9.350 34,064 -0.67(-6.69%)
Aug 29, 2016 10.29 10.40 10.00 10.02 20,292 -0.29(-2.81%)
Aug 26, 2016 10.20 10.53 10.05 10.31 26,773 +0.11(+1.08%)
Aug 25, 2016 10.31 10.44 10.04 10.20 17,818 -0.11(-1.07%)
Aug 24, 2016 10.50 11.04 10.31 10.31 34,209 -0.29(-2.74%)
Aug 23, 2016 10.20 10.70 10.11 10.60 39,570 +0.50(+4.95%)
Aug 22, 2016 9.910 10.24 9.854 10.10 20,573 +0.15(+1.51%)
Aug 19, 2016 9.730 10.44 9.675 9.950 33,653 -0.23(-2.26%)
Aug 18, 2016 10.13 11.70 9.700 10.18 84,000 -0.22(-2.12%)
Aug 17, 2016 9.371 12.50 9.371 10.40 430,723 +0.87(+9.13%)
Aug 16, 2016 8.690 9.780 8.690 9.530 55,676 +0.57(+6.36%)
Aug 15, 2016 9.400 9.400 8.540 8.960 16,254 -0.14(-1.54%)
Aug 12, 2016 9.210 9.351 8.800 9.100 40,985 -0.30(-3.19%)
Aug 11, 2016 8.800 9.410 8.470 9.400 63,118 +0.41(+4.56%)
Aug 10, 2016 9.200 9.350 8.800 8.990 53,671 -0.40(-4.26%)
Aug 09, 2016 9.100 9.920 9.080 9.390 73,483 +0.00(+0.00%)
Aug 08, 2016 10.15 10.15 9.100 9.390 59,284 -1.00(-9.62%)
Aug 05, 2016 11.10 13.70 10.20 10.39 627,430 -0.44(-4.06%)
Aug 04, 2016 7.990 16.00 7.800 10.83 2,018,050 +3.09(+39.92%)
Aug 03, 2016 7.570 8.000 7.551 7.740 20,237 -0.06(-0.76%)
Aug 02, 2016 8.200 8.200 7.576 7.799 5,969 +0.05(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.